Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.26 | 19.43 | 19.25 | 19.43 | 7,171 | +0.08(+0.41%) |
Feb 27, 2020 | 19.49 | 19.49 | 19.32 | 19.35 | 14,792 | -0.26(-1.32%) |
Feb 26, 2020 | 19.56 | 19.61 | 19.56 | 19.61 | 8,866 | +0.05(+0.23%) |
Feb 25, 2020 | 19.66 | 19.67 | 19.56 | 19.56 | 8,950 | -0.11(-0.56%) |
Feb 24, 2020 | 19.71 | 19.72 | 19.66 | 19.67 | 9,375 | -0.17(-0.84%) |
Feb 21, 2020 | 19.82 | 19.85 | 19.82 | 19.84 | 8,580 | -0.01(-0.04%) |
Feb 20, 2020 | 19.89 | 19.89 | 19.83 | 19.85 | 7,716 | +0.01(+0.04%) |
Feb 19, 2020 | 19.88 | 19.88 | 19.82 | 19.84 | 12,060 | +0.02(+0.08%) |
Feb 18, 2020 | 19.83 | 19.83 | 19.81 | 19.82 | 3,516 | -0.00(-0.01%) |
Feb 14, 2020 | 19.85 | 19.85 | 19.82 | 19.83 | 6,147 | +0.02(+0.10%) |
Feb 13, 2020 | 19.83 | 19.84 | 19.81 | 19.81 | 7,170 | -0.01(-0.05%) |
Feb 12, 2020 | 19.79 | 19.82 | 19.79 | 19.82 | 555 | +0.06(+0.33%) |
Feb 11, 2020 | 19.77 | 19.86 | 19.75 | 19.75 | 4,573 | -0.00(-0.02%) |
Feb 10, 2020 | 19.72 | 19.76 | 19.72 | 19.76 | 1,623 | +0.02(+0.08%) |
Feb 07, 2020 | 19.75 | 19.75 | 19.73 | 19.74 | 1,408 | -0.00(-0.00%) |
Feb 06, 2020 | 19.74 | 19.74 | 19.74 | 19.74 | 247 | +0.02(+0.12%) |
Feb 05, 2020 | 19.72 | 19.72 | 19.72 | 19.72 | 15 | +0.03(+0.17%) |
Feb 04, 2020 | 19.66 | 19.68 | 19.66 | 19.68 | 1,210 | +0.06(+0.29%) |
Feb 03, 2020 | 19.65 | 19.66 | 19.63 | 19.63 | 3,752 | +0.04(+0.19%) |
Jan 31, 2020 | 19.58 | 19.59 | 19.58 | 19.59 | 900 | -0.06(-0.28%) |
Jan 30, 2020 | 19.65 | 19.65 | 19.60 | 19.65 | 8,564 | +0.03(+0.13%) |
Jan 29, 2020 | 19.60 | 19.64 | 19.60 | 19.62 | 1,329 | -0.00(-0.00%) |
Jan 28, 2020 | 19.63 | 19.65 | 19.62 | 19.62 | 14,236 | +0.11(+0.55%) |
Jan 27, 2020 | 19.64 | 19.64 | 19.51 | 19.51 | 6,659 | -0.13(-0.67%) |
Jan 24, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 128 | -0.05(-0.27%) |
Jan 23, 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 1,108 | -0.03(-0.17%) |
Jan 22, 2020 | 19.74 | 19.74 | 19.73 | 19.73 | 2,597 | +0.01(+0.05%) |
Jan 21, 2020 | 19.73 | 19.74 | 19.72 | 19.72 | 7,149 | -0.02(-0.10%) |
Jan 17, 2020 | 19.77 | 19.77 | 19.74 | 19.74 | 8,486 | -0.01(-0.07%) |
Jan 16, 2020 | 19.75 | 19.75 | 19.75 | 19.75 | 231 | +0.00(+0.00%) |
Jan 15, 2020 | 19.76 | 19.76 | 19.75 | 19.75 | 7,311 | +0.03(+0.16%) |
Jan 14, 2020 | 19.75 | 19.75 | 19.72 | 19.72 | 8,390 | -0.01(-0.04%) |
Jan 13, 2020 | 19.74 | 19.74 | 19.72 | 19.73 | 4,068 | +0.01(+0.04%) |
Jan 10, 2020 | 19.73 | 19.73 | 19.71 | 19.72 | 2,057 | -0.00(-0.00%) |
Jan 09, 2020 | 19.71 | 19.74 | 19.71 | 19.72 | 11,670 | +0.03(+0.17%) |
Jan 08, 2020 | 19.71 | 19.71 | 19.69 | 19.69 | 4,206 | +0.01(+0.07%) |
Jan 07, 2020 | 19.67 | 19.67 | 19.67 | 19.67 | 187 | -0.02(-0.08%) |
Jan 06, 2020 | 19.68 | 19.69 | 19.68 | 19.69 | 2,224 | +0.00(+0.01%) |
Jan 03, 2020 | 19.70 | 19.71 | 19.69 | 19.69 | 9,258 | -0.02(-0.08%) |
Jan 02, 2020 | 19.71 | 19.81 | 19.69 | 19.71 | 13,161 | +0.03(+0.15%) |
Dec 31, 2019 | 19.67 | 19.68 | 19.65 | 19.68 | 11,701 | +0.02(+0.13%) |
Dec 30, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 41 | -0.03(-0.14%) |
Dec 27, 2019 | 19.67 | 19.68 | 19.67 | 19.68 | 642 | -0.01(-0.03%) |
Dec 26, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 142 | +0.03(+0.18%) |
Dec 24, 2019 | 19.66 | 19.66 | 19.65 | 19.65 | 774 | +0.02(+0.10%) |
Dec 23, 2019 | 19.65 | 19.65 | 19.63 | 19.63 | 9,074 | +0.01(+0.04%) |
Dec 20, 2019 | 19.65 | 19.65 | 19.62 | 19.62 | 129 | -0.02(-0.08%) |
Dec 19, 2019 | 19.65 | 19.65 | 19.63 | 19.64 | 1,784 | +0.00(+0.01%) |
Dec 18, 2019 | 19.64 | 19.64 | 19.64 | 19.64 | 4,972 | +0.03(+0.15%) |
Dec 17, 2019 | 19.62 | 19.62 | 19.61 | 19.61 | 3,232 | +0.03(+0.15%) |
Dec 16, 2019 | 19.58 | 19.59 | 19.57 | 19.58 | 1,249,313 | +0.03(+0.17%) |
Dec 13, 2019 | 19.55 | 19.55 | 19.54 | 19.54 | 387 | +0.01(+0.06%) |
Dec 12, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 0 | +0.05(+0.26%) |
Dec 11, 2019 | 19.46 | 19.50 | 19.45 | 19.48 | 6,701 | +0.04(+0.19%) |
Dec 10, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.03(+0.15%) |
Dec 09, 2019 | 19.41 | 19.43 | 19.41 | 19.41 | 361 | +0.00(+0.00%) |
Dec 06, 2019 | 19.43 | 19.43 | 19.41 | 19.41 | 774 | +0.04(+0.20%) |
Dec 05, 2019 | 19.34 | 19.38 | 19.34 | 19.38 | 277 | +0.03(+0.14%) |
Dec 04, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 9 | +0.02(+0.10%) |
Dec 03, 2019 | 19.31 | 19.33 | 19.31 | 19.33 | 4,992 | +0.01(+0.04%) |